시장 데이터를 불러오는 중
전체 종목
그래니트 컨스트럭션 과거 주가
Granite Construction Incorporated Common Stock · GVA · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Granite Construction Incorporated Common Stock · GVA · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩152,337 | ₩153,033 | ₩148,792 | ₩150,478 | -1.22% | 45.5만 |
| 2026.10.08 | ₩152,029 | ₩153,594 | ₩150,010 | ₩152,257 | +0.15% | 48.8만 |
| 2026.10.07 | ₩159,065 | ₩159,453 | ₩150,959 | ₩153,380 | -3.57% | 65.2만 |
| 2026.10.06 | ₩160,202 | ₩163,466 | ₩158,610 | ₩161,740 | +0.96% | 69.9만 |
| 2026.10.05 | ₩159,506 | ₩162,623 | ₩157,620 | ₩159,038 | -0.29% | 127.9만 |
| 2026.10.02 | ₩157,768 | ₩160,804 | ₩156,697 | ₩160,403 | +1.67% | 64.9만 |
| 2026.10.01 | ₩156,390 | ₩156,831 | ₩153,648 | ₩156,296 | -0.06% | 74.4만 |
| 2026.09.30 | ₩156,403 | ₩156,403 | ₩153,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,039 |
| -0.87% |
| 72.1만 |
| 2026.09.29 | ₩154,664 | ₩156,738 | ₩152,618 | ₩155,520 | +0.55% | 56.1만 |
|---|
| 2026.09.28 | ₩153,247 | ₩155,815 | ₩151,949 | ₩154,852 | +1.05% | 70.4만 |
|---|
| 2026.09.25 | ₩148,685 | ₩154,731 | ₩147,896 | ₩153,929 | +3.53% | 50.1만 |
|---|
| 2026.09.24 | ₩149,394 | ₩150,157 | ₩147,602 | ₩148,378 | -0.68% | 46.5만 |
|---|
| 2026.09.23 | ₩152,096 | ₩153,260 | ₩150,344 | ₩150,678 | -0.93% | 51.2만 |
|---|
| 2026.09.22 | ₩157,126 | ₩158,396 | ₩152,832 | ₩152,926 | -2.67% | 95.1만 |
|---|
| 2026.09.21 | ₩156,216 | ₩156,604 | ₩154,250 | ₩155,427 | -0.51% | 79.1만 |
|---|
| 2026.09.18 | ₩154,504 | ₩155,494 | ₩150,812 | ₩155,119 | +0.40% | 167.3만 |
|---|
| 2026.09.17 | ₩158,048 | ₩159,520 | ₩152,283 | ₩154,129 | -2.48% | 56.5만 |
|---|
| 2026.09.16 | ₩154,343 | ₩156,671 | ₩153,233 | ₩154,892 | +0.36% | 54.5만 |
|---|
| 2026.09.15 | ₩154,490 | ₩155,815 | ₩151,615 | ₩152,564 | -1.25% | 39.6만 |
|---|
| 2026.09.14 | ₩155,480 | ₩155,788 | ₩150,745 | ₩153,033 | -1.57% | 46.8만 |
|---|
| 2026.09.11 | ₩155,962 | ₩160,643 | ₩155,079 | ₩159,065 | +1.99% | 54.6만 |
|---|
| 2026.09.10 | ₩153,929 | ₩156,082 | ₩153,287 | ₩154,156 | +0.15% | 36.2만 |
|---|
| 2026.09.09 | ₩158,864 | ₩159,654 | ₩155,159 | ₩156,029 | -1.78% | 35.8만 |
|---|
| 2026.09.08 | ₩158,851 | ₩159,934 | ₩156,617 | ₩159,279 | +0.27% | 32.5만 |
|---|
| 2026.09.04 | ₩159,694 | ₩161,834 | ₩158,423 | ₩159,573 | -0.08% | 31.2만 |
|---|
| 2026.09.03 | ₩159,506 | ₩160,737 | ₩157,500 | ₩159,814 | +0.19% | 31.5만 |
|---|
| 2026.09.02 | ₩157,968 | ₩160,068 | ₩156,871 | ₩159,212 | +0.79% | 39.8만 |
|---|
| 2026.09.01 | ₩159,868 | ₩163,238 | ₩157,353 | ₩157,741 | -1.33% | 49.2만 |
|---|
| 2026.08.31 | ₩163,626 | ₩163,626 | ₩159,720 | ₩161,259 | -1.45% | 48.9만 |
|---|
| 2026.08.28 | ₩166,997 | ₩166,997 | ₩163,640 | ₩163,880 | -1.87% | 25.9만 |
|---|
| 2026.08.27 | ₩165,806 | ₩167,478 | ₩163,546 | ₩166,810 | +0.61% | 51.9만 |
|---|
| 2026.08.26 | ₩163,265 | ₩166,114 | ₩160,510 | ₩165,847 | +1.58% | 30.2만 |
|---|
| 2026.08.25 | ₩167,224 | ₩167,492 | ₩162,422 | ₩163,118 | -2.46% | 61.8만 |
|---|
| 2026.08.24 | ₩165,499 | ₩165,499 | ₩162,850 | ₩164,710 | -0.48% | 27.7만 |
|---|
| 2026.08.21 | ₩165,994 | ₩166,729 | ₩163,479 | ₩165,512 | -0.29% | 27.9만 |
|---|
| 2026.08.20 | ₩166,703 | ₩167,880 | ₩164,027 | ₩164,482 | -1.33% | 54만 |
|---|
| 2026.08.19 | ₩168,923 | ₩169,378 | ₩164,201 | ₩168,642 | -0.17% | 45.7만 |
|---|
| 2026.08.18 | ₩170,194 | ₩170,194 | ₩165,392 | ₩166,422 | -2.22% | 46.7만 |
|---|
| 2026.08.17 | ₩169,873 | ₩173,163 | ₩167,211 | ₩171,237 | +0.80% | 70.1만 |
|---|
| 2026.08.14 | ₩165,164 | ₩170,675 | ₩165,084 | ₩170,006 | +2.93% | 79.1만 |
|---|
| 2026.08.13 | ₩169,766 | ₩169,806 | ₩164,897 | ₩165,378 | -2.58% | 58.6만 |
|---|
| 2026.08.12 | ₩169,070 | ₩170,662 | ₩165,606 | ₩168,789 | -0.17% | 27.7만 |
|---|
| 2026.08.11 | ₩169,859 | ₩170,608 | ₩166,502 | ₩167,692 | -1.28% | 39.5만 |
|---|
| 2026.08.10 | ₩171,344 | ₩172,762 | ₩167,666 | ₩168,495 | -1.66% | 54.7만 |
|---|
| 2026.08.07 | ₩166,288 | ₩172,227 | ₩165,124 | ₩171,638 | +3.22% | 92.9만 |
|---|
| 2026.08.06 | ₩166,917 | ₩168,054 | ₩161,767 | ₩162,650 | -2.56% | 81.4만 |
|---|
| 2026.08.05 | ₩164,790 | ₩168,508 | ₩163,546 | ₩164,964 | +0.11% | 184.4만 |
|---|
| 2026.08.04 | ₩166,676 | ₩168,281 | ₩163,105 | ₩163,332 | -2.01% | 125만 |
|---|
| 2026.08.03 | ₩162,262 | ₩169,391 | ₩162,262 | ₩165,954 | +2.28% | 106.9만 |
|---|
| 2026.07.31 | ₩155,534 | ₩166,689 | ₩155,534 | ₩161,807 | +4.03% | 200.1만 |
|---|
| 2026.07.30 | ₩153,046 | ₩155,333 | ₩144,967 | ₩153,715 | +0.44% | 295.6만 |
|---|
| 2026.07.29 | ₩161,326 | ₩163,158 | ₩154,410 | ₩157,674 | -2.26% | 126.3만 |
|---|
| 2026.07.28 | ₩167,331 | ₩167,585 | ₩161,259 | ₩162,262 | -3.03% | 84만 |
|---|
| 2026.07.27 | ₩169,324 | ₩170,996 | ₩164,763 | ₩167,893 | -0.85% | 79.9만 |
|---|
| 2026.07.24 | ₩170,742 | ₩172,200 | ₩165,606 | ₩166,489 | -2.49% | 57.1만 |
|---|
| 2026.07.23 | ₩166,622 | ₩170,234 | ₩166,622 | ₩169,485 | +1.72% | 81.1만 |
|---|
| 2026.07.22 | ₩166,957 | ₩169,605 | ₩166,903 | ₩168,161 | +0.72% | 57.1만 |
|---|
| 2026.07.21 | ₩165,298 | ₩167,318 | ₩163,733 | ₩166,903 | +0.97% | 66만 |
|---|
| 2026.07.20 | ₩166,542 | ₩169,257 | ₩162,917 | ₩163,292 | -1.95% | 59.5만 |
|---|
| 2026.07.17 | ₩167,090 | ₩171,090 | ₩165,873 | ₩165,900 | -0.71% | 167.3만 |
|---|
| 2026.07.16 | ₩166,168 | ₩170,648 | ₩166,168 | ₩168,040 | +1.13% | 85.9만 |
|---|
| 2026.07.15 | ₩163,078 | ₩167,799 | ₩163,078 | ₩166,609 | +2.17% | 99.4만 |
|---|
| 2026.07.14 | ₩161,954 | ₩164,656 | ₩159,948 | ₩161,754 | -0.12% | 76.5만 |
|---|
| 2026.07.13 | ₩161,339 | ₩163,787 | ₩158,543 | ₩158,824 | -1.56% | 83.7만 |
|---|
| 2026.07.10 | ₩165,191 | ₩170,180 | ₩160,750 | ₩163,800 | -0.84% | 124.8만 |
|---|
| 2026.07.09 | ₩189,428 | ₩192,692 | ₩167,438 | ₩167,973 | -11.33% | 178.9만 |
|---|
| 2026.07.08 | ₩189,682 | ₩194,431 | ₩189,682 | ₩191,969 | +1.21% | 39.1만 |
|---|
| 2026.07.07 | ₩196,651 | ₩197,788 | ₩189,388 | ₩192,705 | -2.01% | 44.8만 |
|---|
| 2026.07.06 | ₩195,220 | ₩202,122 | ₩195,220 | ₩198,510 | +1.69% | 54.5만 |
|---|
| 2026.07.02 | ₩202,189 | ₩203,780 | ₩192,933 | ₩195,193 | -3.46% | 60.7만 |
|---|
| 2026.07.01 | ₩210,990 | ₩211,966 | ₩199,727 | ₩200,396 | -5.02% | 79.5만 |
|---|
| 2026.06.30 | ₩212,622 | ₩214,561 | ₩211,057 | ₩211,445 | -0.55% | 79.1만 |
|---|
| 2026.06.29 | ₩211,311 | ₩214,401 | ₩207,913 | ₩212,622 | +0.62% | 84.5만 |
|---|
| 2026.06.26 | ₩210,615 | ₩216,795 | ₩207,713 | ₩214,534 | +1.86% | 213.7만 |
|---|
| 2026.06.25 | ₩205,800 | ₩210,722 | ₩204,877 | ₩209,532 | +1.81% | 57.6만 |
|---|
| 2026.06.24 | ₩201,734 | ₩207,619 | ₩200,985 | ₩203,152 | +0.70% | 110.8만 |
|---|
| 2026.06.23 | ₩199,366 | ₩204,422 | ₩197,788 | ₩200,744 | +0.69% | 221.5만 |
|---|
| 2026.06.22 | ₩195,982 | ₩202,737 | ₩195,407 | ₩202,643 | +3.40% | 143.9만 |
|---|
| 2026.06.18 | ₩194,605 | ₩196,731 | ₩193,668 | ₩196,183 | +0.81% | 122.9만 |
|---|
| 2026.06.17 | ₩195,099 | ₩197,962 | ₩191,394 | ₩191,729 | -1.73% | 77.3만 |
|---|
| 2026.06.16 | ₩191,729 | ₩197,133 | ₩191,421 | ₩194,190 | +1.28% | 88.1만 |
|---|
| 2026.06.15 | ₩191,287 | ₩193,949 | ₩188,505 | ₩189,080 | -1.15% | 51.4만 |
|---|
| 2026.06.12 | ₩187,529 | ₩191,595 | ₩187,502 | ₩188,064 | +0.29% | 54만 |
|---|
| 2026.06.11 | ₩184,171 | ₩186,445 | ₩179,784 | ₩185,910 | +0.94% | 107.1만 |
|---|
| 2026.06.10 | ₩188,198 | ₩190,672 | ₩181,536 | ₩181,590 | -3.51% | 61.3만 |
|---|
| 2026.06.09 | ₩188,545 | ₩192,424 | ₩183,088 | ₩187,328 | -0.65% | 69만 |
|---|
| 2026.06.08 | ₩188,599 | ₩189,762 | ₩185,348 | ₩187,061 | -0.82% | 57.9만 |
|---|
| 2026.06.05 | ₩189,107 | ₩192,759 | ₩187,261 | ₩189,067 | -0.02% | 65.1만 |
|---|
| 2026.06.04 | ₩185,629 | ₩189,762 | ₩184,359 | ₩189,361 | +2.01% | 51.3만 |
|---|
| 2026.06.03 | ₩181,924 | ₩186,151 | ₩181,924 | ₩185,964 | +2.22% | 65.8만 |
|---|
| 2026.06.02 | ₩181,911 | ₩186,098 | ₩181,911 | ₩182,914 | +0.55% | 68.8만 |
|---|
| 2026.06.01 | ₩180,292 | ₩184,252 | ₩178,754 | ₩182,620 | +1.29% | 154.9만 |
|---|
| 2026.05.29 | ₩184,492 | ₩187,288 | ₩182,687 | ₩183,034 | -0.79% | 107.2만 |
|---|
| 2026.05.28 | ₩182,687 | ₩187,261 | ₩181,710 | ₩183,663 | +0.53% | 60.9만 |
|---|
| 2026.05.27 | ₩181,764 | ₩184,947 | ₩179,744 | ₩180,105 | -0.91% | 65.9만 |
|---|
| 2026.05.26 | ₩175,103 | ₩179,410 | ₩174,180 | ₩178,594 | +1.99% | 56.2만 |
|---|
| 2026.05.22 | ₩171,545 | ₩175,370 | ₩168,910 | ₩173,819 | +1.33% | 46.2만 |
|---|
| 2026.05.21 | ₩173,564 | ₩174,086 | ₩170,622 | ₩170,715 | -1.64% | 72.8만 |
|---|
| 2026.05.20 | ₩178,286 | ₩180,720 | ₩174,474 | ₩174,875 | -1.91% | 255만 |
|---|
| 2026.05.19 | ₩180,948 | ₩181,429 | ₩176,694 | ₩177,176 | -2.08% | 98.6만 |
|---|
| 2026.05.18 | ₩185,629 | ₩187,181 | ₩180,881 | ₩183,623 | -1.08% | 64.8만 |
|---|
| 2026.05.15 | ₩187,101 | ₩187,101 | ₩182,713 | ₩185,322 | -0.95% | 69.9만 |
|---|
| 2026.05.14 | ₩193,320 | ₩193,628 | ₩187,288 | ₩188,505 | -2.49% | 73.8만 |
|---|
| 2026.05.13 | ₩188,291 | ₩192,277 | ₩186,017 | ₩191,448 | +1.68% | 75.1만 |
|---|
| 2026.05.12 | ₩188,224 | ₩188,920 | ₩184,118 | ₩187,823 | -0.21% | 76.6만 |
|---|
| 2026.05.11 | ₩189,495 | ₩190,191 | ₩187,783 | ₩188,880 | -0.32% | 58.1만 |
|---|
| 2026.05.08 | ₩191,421 | ₩192,826 | ₩188,251 | ₩189,776 | -0.86% | 46.3만 |
|---|
| 2026.05.07 | ₩191,060 | ₩191,060 | ₩187,141 | ₩188,906 | -1.13% | 80.4만 |
|---|
| 2026.05.06 | ₩193,454 | ₩193,949 | ₩188,505 | ₩190,445 | -1.56% | 60만 |
|---|
| 2026.05.05 | ₩187,582 | ₩190,926 | ₩186,098 | ₩189,482 | +1.01% | 73.6만 |
|---|
| 2026.05.04 | ₩187,341 | ₩189,629 | ₩183,663 | ₩183,971 | -1.80% | 70.3만 |
|---|
| 2026.05.01 | ₩186,312 | ₩189,910 | ₩184,439 | ₩186,485 | +0.09% | 87.7만 |
|---|
| 2026.04.30 | ₩165,994 | ₩184,345 | ₩165,459 | ₩183,342 | +10.45% | 134.1만 |
|---|
| 2026.04.29 | ₩166,810 | ₩167,626 | ₩163,064 | ₩163,920 | -1.73% | 76.2만 |
|---|
| 2026.04.28 | ₩168,094 | ₩168,094 | ₩165,004 | ₩166,903 | -0.71% | 35.5만 |
|---|
| 2026.04.27 | ₩165,017 | ₩168,281 | ₩163,747 | ₩168,227 | +1.95% | 40.5만 |
|---|
| 2026.04.24 | ₩163,586 | ₩165,806 | ₩162,422 | ₩165,017 | +0.87% | 31.1만 |
|---|
| 2026.04.23 | ₩163,586 | ₩164,482 | ₩161,861 | ₩163,961 | +0.23% | 46.5만 |
|---|
| 2026.04.22 | ₩166,863 | ₩167,318 | ₩160,536 | ₩162,503 | -2.61% | 78만 |
|---|
| 2026.04.21 | ₩166,502 | ₩167,866 | ₩163,640 | ₩165,753 | -0.45% | 44.6만 |
|---|
| 2026.04.20 | ₩165,806 | ₩166,957 | ₩164,776 | ₩166,087 | +0.17% | 38.8만 |
|---|
| 2026.04.17 | ₩167,679 | ₩170,381 | ₩165,539 | ₩166,221 | -0.87% | 114.5만 |
|---|
| 2026.04.16 | ₩167,706 | ₩168,388 | ₩164,589 | ₩165,084 | -1.56% | 35.8만 |
|---|
| 2026.04.15 | ₩168,401 | ₩170,301 | ₩166,168 | ₩168,241 | -0.10% | 62만 |
|---|
| 2026.04.14 | ₩169,712 | ₩171,652 | ₩168,482 | ₩169,846 | +0.08% | 38.1만 |
|---|
| 2026.04.13 | ₩168,535 | ₩170,541 | ₩167,024 | ₩170,180 | +0.98% | 35.2만 |
|---|
| 2026.04.10 | ₩171,036 | ₩171,036 | ₩169,324 | ₩169,859 | -0.69% | 23.6만 |
|---|
| 2026.04.09 | ₩167,813 | ₩171,438 | ₩167,612 | ₩170,809 | +1.79% | 35.4만 |
|---|
| 2026.04.08 | ₩166,007 | ₩172,561 | ₩165,633 | ₩168,455 | +1.47% | 63.8만 |
|---|
| 2026.04.07 | ₩161,339 | ₩162,235 | ₩158,329 | ₩161,540 | +0.12% | 69.6만 |
|---|
| 2026.04.06 | ₩161,794 | ₩163,051 | ₩159,506 | ₩162,141 | +0.21% | 47.6만 |
|---|
| 2026.04.02 | ₩160,510 | ₩163,947 | ₩159,747 | ₩162,610 | +1.31% | 39.5만 |
|---|
| 2026.04.01 | ₩162,101 | ₩165,552 | ₩161,392 | ₩163,613 | +0.93% | 39.5만 |
|---|
| 2026.03.31 | ₩157,661 | ₩161,687 | ₩156,524 | ₩160,349 | +1.71% | 58.5만 |
|---|
| 2026.03.30 | ₩158,811 | ₩159,252 | ₩153,648 | ₩155,815 | -1.89% | 50.1만 |
|---|
| 2026.03.27 | ₩158,610 | ₩160,897 | ₩156,938 | ₩158,022 | -0.37% | 49.2만 |
|---|
| 2026.03.26 | ₩161,112 | ₩163,091 | ₩158,851 | ₩158,945 | -1.34% | 37.4만 |
|---|
| 2026.03.25 | ₩164,094 | ₩164,134 | ₩160,657 | ₩163,078 | -0.62% | 68.7만 |
|---|
| 2026.03.24 | ₩158,971 | ₩164,643 | ₩155,734 | ₩161,994 | +1.90% | 44.1만 |
|---|
| 2026.03.23 | ₩159,373 | ₩163,546 | ₩157,901 | ₩160,041 | +0.42% | 121.5만 |
|---|
| 2026.03.20 | ₩161,392 | ₩161,580 | ₩154,236 | ₩155,413 | -3.70% | 109.2만 |
|---|
| 2026.03.19 | ₩160,296 | ₩162,262 | ₩158,236 | ₩160,697 | +0.25% | 38.1만 |
|---|
| 2026.03.18 | ₩162,008 | ₩163,706 | ₩160,189 | ₩162,436 | +0.26% | 40.4만 |
|---|
| 2026.03.17 | ₩165,472 | ₩165,900 | ₩161,152 | ₩162,717 | -1.67% | 43.2만 |
|---|
| 2026.03.16 | ₩163,252 | ₩164,696 | ₩162,262 | ₩164,616 | +0.84% | 36.2만 |
|---|
| 2026.03.13 | ₩166,930 | ₩168,268 | ₩161,138 | ₩161,486 | -3.26% | 54.1만 |
|---|
| 2026.03.12 | ₩164,950 | ₩166,355 | ₩162,917 | ₩165,419 | +0.28% | 156.2만 |
|---|
| 2026.03.11 | ₩166,034 | ₩167,933 | ₩163,372 | ₩167,198 | +0.70% | 51.6만 |
|---|
| 2026.03.10 | ₩167,478 | ₩170,113 | ₩166,047 | ₩166,489 | -0.59% | 65.5만 |
|---|
| 2026.03.09 | ₩161,820 | ₩168,508 | ₩161,566 | ₩167,893 | +3.75% | 104.1만 |
|---|
| 2026.03.06 | ₩166,061 | ₩167,572 | ₩164,429 | ₩165,017 | -0.63% | 54.8만 |
|---|
| 2026.03.05 | ₩175,169 | ₩176,427 | ₩167,813 | ₩169,565 | -3.20% | 77.8만 |
|---|
| 2026.03.04 | ₩177,671 | ₩177,764 | ₩175,678 | ₩177,162 | -0.29% | 44.8만 |
|---|
| 2026.03.03 | ₩175,450 | ₩177,029 | ₩173,618 | ₩176,467 | +0.58% | 58.1만 |
|---|
| 2026.03.02 | ₩178,273 | ₩181,563 | ₩174,862 | ₩179,022 | +0.42% | 82.1만 |
|---|
| 2026.02.27 | ₩180,613 | ₩183,569 | ₩178,888 | ₩179,851 | -0.42% | 81.9만 |
|---|
| 2026.02.26 | ₩182,499 | ₩183,369 | ₩178,447 | ₩182,031 | -0.26% | 83.8만 |
|---|
| 2026.02.25 | ₩183,516 | ₩183,516 | ₩179,717 | ₩181,202 | -1.26% | 60.9만 |
|---|
| 2026.02.24 | ₩179,570 | ₩183,208 | ₩179,276 | ₩182,165 | +1.45% | 51.8만 |
|---|
| 2026.02.23 | ₩181,202 | ₩181,603 | ₩178,487 | ₩180,252 | -0.52% | 40.2만 |
|---|
| 2026.02.20 | ₩179,570 | ₩182,968 | ₩178,741 | ₩181,630 | +1.15% | 62.8만 |
|---|
| 2026.02.19 | ₩175,892 | ₩179,236 | ₩175,718 | ₩178,687 | +1.59% | 60.4만 |
|---|
| 2026.02.18 | ₩175,638 | ₩180,319 | ₩174,126 | ₩177,617 | +1.13% | 76만 |
|---|
| 2026.02.17 | ₩174,273 | ₩176,133 | ₩171,478 | ₩172,026 | -1.29% | 49.2만 |
|---|
| 2026.02.13 | ₩174,527 | ₩177,403 | ₩174,273 | ₩175,129 | +0.34% | 86.3만 |
|---|
| 2026.02.12 | ₩181,670 | ₩182,754 | ₩170,956 | ₩172,842 | -4.86% | 89.2만 |
|---|
| 2026.02.11 | ₩179,811 | ₩180,961 | ₩176,694 | ₩178,126 | -0.94% | 95만 |
|---|
| 2026.02.10 | ₩177,323 | ₩179,008 | ₩176,199 | ₩177,778 | +0.26% | 47.7만 |
|---|
| 2026.02.09 | ₩174,527 | ₩178,794 | ₩174,153 | ₩176,694 | +1.24% | 72.5만 |
|---|
| 2026.02.06 | ₩170,702 | ₩175,437 | ₩170,301 | ₩174,126 | +2.01% | 78.2만 |
|---|
| 2026.02.05 | ₩163,787 | ₩170,033 | ₩163,787 | ₩168,308 | +2.76% | 78.4만 |
|---|
| 2026.02.04 | ₩167,144 | ₩167,532 | ₩161,540 | ₩164,522 | -1.57% | 54.6만 |
|---|
| 2026.02.03 | ₩165,860 | ₩167,224 | ₩164,362 | ₩166,970 | +0.67% | 73.4만 |
|---|
| 2026.02.02 | ₩161,954 | ₩165,405 | ₩161,071 | ₩165,312 | +2.07% | 49.8만 |
|---|
| 2026.01.30 | ₩160,897 | ₩163,385 | ₩160,255 | ₩161,499 | +0.37% | 38.5만 |
|---|
| 2026.01.29 | ₩160,844 | ₩162,864 | ₩160,095 | ₩162,610 | +1.10% | 41만 |
|---|
| 2026.01.28 | ₩160,322 | ₩161,633 | ₩158,985 | ₩160,015 | -0.19% | 26.7만 |
|---|
| 2026.01.27 | ₩160,510 | ₩160,750 | ₩157,995 | ₩159,680 | -0.52% | 32.6만 |
|---|
| 2026.01.26 | ₩161,593 | ₩162,757 | ₩158,583 | ₩159,948 | -1.02% | 44.1만 |
|---|
| 2026.01.23 | ₩161,847 | ₩161,847 | ₩159,279 | ₩160,884 | -0.60% | 97.5만 |
|---|
| 2026.01.22 | ₩164,830 | ₩165,659 | ₩161,968 | ₩162,061 | -1.68% | 61.8만 |
|---|
| 2026.01.21 | ₩162,248 | ₩163,693 | ₩160,871 | ₩163,359 | +0.68% | 56만 |
|---|
| 2026.01.20 | ₩160,510 | ₩162,824 | ₩160,510 | ₩160,750 | +0.15% | 52.9만 |
|---|
| 2026.01.16 | ₩160,750 | ₩163,292 | ₩159,934 | ₩162,329 | +0.98% | 96.1만 |
|---|
| 2026.01.15 | ₩163,894 | ₩167,184 | ₩161,700 | ₩161,820 | -1.26% | 77.9만 |
|---|
| 2026.01.14 | ₩166,248 | ₩166,248 | ₩160,322 | ₩162,583 | -2.20% | 72.7만 |
|---|
| 2026.01.13 | ₩164,402 | ₩166,127 | ₩164,148 | ₩165,526 | +0.68% | 48.4만 |
|---|
| 2026.01.12 | ₩161,807 | ₩165,713 | ₩161,807 | ₩164,522 | +1.68% | 46.3만 |
|---|
| 2026.01.09 | ₩160,550 | ₩164,188 | ₩157,968 | ₩161,727 | +0.73% | 46.6만 |
|---|
| 2026.01.08 | ₩159,266 | ₩160,282 | ₩157,032 | ₩159,560 | +0.18% | 36.9만 |
|---|
| 2026.01.07 | ₩161,165 | ₩161,486 | ₩158,864 | ₩159,640 | -0.95% | 182.6만 |
|---|
| 2026.01.06 | ₩160,122 | ₩162,690 | ₩157,286 | ₩161,272 | +0.72% | 60.5만 |
|---|
| 2026.01.05 | ₩157,915 | ₩162,021 | ₩157,915 | ₩160,523 | +1.65% | 93.7만 |
|---|
| 2026.01.02 | ₩155,320 | ₩160,496 | ₩154,290 | ₩158,731 | +2.20% | 60만 |
|---|
| 2025.12.31 | ₩156,029 | ₩156,978 | ₩154,276 | ₩154,290 | -1.11% | 36.6만 |
|---|
| 2025.12.30 | ₩157,875 | ₩158,182 | ₩155,868 | ₩156,189 | -1.07% | 57.1만 |
|---|
| 2025.12.29 | ₩158,891 | ₩158,931 | ₩157,233 | ₩157,968 | -0.58% | 31.6만 |
|---|
| 2025.12.26 | ₩158,624 | ₩160,162 | ₩157,634 | ₩159,654 | +0.65% | 48.1만 |
|---|
| 2025.12.24 | ₩158,169 | ₩159,185 | ₩157,661 | ₩158,396 | +0.14% | 21.5만 |
|---|
| 2025.12.23 | ₩157,192 | ₩160,015 | ₩157,192 | ₩158,490 | +0.83% | 104.5만 |
|---|
| 2025.12.22 | ₩155,186 | ₩158,410 | ₩154,959 | ₩157,192 | +1.29% | 55.6만 |
|---|
| 2025.12.19 | ₩151,387 | ₩155,213 | ₩151,387 | ₩154,424 | +2.01% | 81.2만 |
|---|
| 2025.12.18 | ₩152,992 | ₩154,664 | ₩151,936 | ₩152,203 | -0.52% | 90.3만 |
|---|
| 2025.12.17 | ₩155,146 | ₩156,376 | ₩151,534 | ₩152,457 | -1.73% | 131.3만 |
|---|
| 2025.12.16 | ₩154,865 | ₩156,657 | ₩150,785 | ₩156,029 | +0.75% | 101.9만 |
|---|
| 2025.12.15 | ₩155,159 | ₩156,149 | ₩154,076 | ₩154,771 | -0.25% | 57.6만 |
|---|
| 2025.12.12 | ₩154,651 | ₩154,999 | ₩150,919 | ₩153,929 | -0.47% | 80.3만 |
|---|
| 2025.12.11 | ₩149,140 | ₩154,317 | ₩148,471 | ₩154,089 | +3.32% | 105.1만 |
|---|
| 2025.12.10 | ₩145,288 | ₩150,036 | ₩144,713 | ₩148,819 | +2.43% | 84.6만 |
|---|
| 2025.12.09 | ₩145,301 | ₩146,184 | ₩144,151 | ₩145,020 | -0.19% | 39.2만 |
|---|
| 2025.12.08 | ₩145,529 | ₩147,548 | ₩144,445 | ₩144,753 | -0.53% | 81.9만 |
|---|
| 2025.12.05 | ₩144,592 | ₩146,278 | ₩143,562 | ₩144,566 | -0.02% | 63.3만 |
|---|
| 2025.12.04 | ₩143,108 | ₩146,010 | ₩141,864 | ₩144,873 | +1.23% | 37.2만 |
|---|
| 2025.12.03 | ₩142,934 | ₩144,298 | ₩141,636 | ₩143,108 | +0.12% | 55만 |
|---|
| 2025.12.02 | ₩143,362 | ₩144,352 | ₩140,954 | ₩142,412 | -0.66% | 38만 |
|---|
| 2025.12.01 | ₩141,904 | ₩144,312 | ₩141,061 | ₩142,452 | +0.39% | 75.6만 |
|---|
| 2025.11.28 | ₩143,429 | ₩144,365 | ₩142,599 | ₩143,830 | +0.28% | 36.2만 |
|---|
| 2025.11.26 | ₩141,396 | ₩143,536 | ₩141,396 | ₩142,519 | +0.79% | 67.2만 |
|---|
| 2025.11.25 | ₩139,296 | ₩142,131 | ₩139,135 | ₩141,262 | +1.41% | 49만 |
|---|
| 2025.11.24 | ₩138,533 | ₩141,676 | ₩137,958 | ₩140,085 | +1.12% | 90.3만 |
|---|
| 2025.11.21 | ₩137,169 | ₩140,459 | ₩135,778 | ₩138,908 | +1.27% | 61.6만 |
|---|
| 2025.11.20 | ₩138,399 | ₩140,794 | ₩136,848 | ₩136,982 | -1.02% | 67.2만 |
|---|
| 2025.11.19 | ₩138,734 | ₩140,446 | ₩136,607 | ₩137,436 | -0.94% | 58.1만 |
|---|
| 2025.11.18 | ₩135,524 | ₩138,734 | ₩134,494 | ₩137,704 | +1.61% | 55.5만 |
|---|
| 2025.11.17 | ₩136,834 | ₩137,811 | ₩135,015 | ₩135,711 | -0.82% | 70.7만 |
|---|
| 2025.11.14 | ₩135,885 | ₩137,851 | ₩135,804 | ₩137,169 | +0.94% | 113.9만 |
|---|
| 2025.11.13 | ₩135,885 | ₩139,041 | ₩135,149 | ₩137,436 | +1.14% | 73.9만 |
|---|
| 2025.11.12 | ₩137,476 | ₩138,908 | ₩135,992 | ₩137,062 | -0.30% | 160.7만 |
|---|
| 2025.11.11 | ₩134,079 | ₩137,690 | ₩132,955 | ₩137,102 | +2.25% | 73.7만 |
|---|
| 2025.11.10 | ₩133,745 | ₩135,537 | ₩131,604 | ₩133,972 | +0.17% | 54.3만 |
|---|
| 2025.11.07 | ₩131,297 | ₩133,062 | ₩130,093 | ₩131,752 | +0.35% | 93만 |
|---|
| 2025.11.06 | ₩139,443 | ₩140,339 | ₩130,789 | ₩132,942 | -4.66% | 131.7만 |
|---|
| 2025.11.05 | ₩137,463 | ₩139,683 | ₩136,607 | ₩137,450 | -0.01% | 55.8만 |
|---|
| 2025.11.04 | ₩136,567 | ₩137,771 | ₩133,758 | ₩136,968 | +0.29% | 43.9만 |
|---|
| 2025.11.03 | ₩138,292 | ₩138,921 | ₩135,871 | ₩137,129 | -0.84% | 44.5만 |
|---|
| 2025.10.31 | ₩137,289 | ₩138,306 | ₩136,179 | ₩137,650 | +0.26% | 38.3만 |
|---|
| 2025.10.30 | ₩137,222 | ₩138,373 | ₩136,112 | ₩137,530 | +0.22% | 38.3만 |
|---|
| 2025.10.29 | ₩139,148 | ₩140,593 | ₩136,968 | ₩137,971 | -0.85% | 33.5만 |
|---|
| 2025.10.28 | ₩138,119 | ₩139,416 | ₩137,209 | ₩138,801 | +0.49% | 32.3만 |
|---|
| 2025.10.27 | ₩141,329 | ₩141,329 | ₩138,560 | ₩138,894 | -1.72% | 49.3만 |
|---|
| 2025.10.24 | ₩140,085 | ₩141,596 | ₩139,496 | ₩139,857 | -0.16% | 47.3만 |
|---|
| 2025.10.23 | ₩137,958 | ₩140,647 | ₩137,717 | ₩138,373 | +0.30% | 61.9만 |
|---|
| 2025.10.22 | ₩141,436 | ₩142,586 | ₩137,142 | ₩138,654 | -1.97% | 52.5만 |
|---|
| 2025.10.21 | ₩140,914 | ₩142,466 | ₩140,085 | ₩141,101 | +0.13% | 42.8만 |
|---|
| 2025.10.20 | ₩141,422 | ₩143,736 | ₩140,941 | ₩141,355 | -0.05% | 35.5만 |
|---|
| 2025.10.17 | ₩140,834 | ₩141,543 | ₩139,469 | ₩140,486 | -0.25% | 72만 |
|---|
| 2025.10.16 | ₩142,813 | ₩143,001 | ₩140,245 | ₩141,222 | -1.11% | 55.1만 |
|---|
| 2025.10.15 | ₩142,613 | ₩144,793 | ₩142,051 | ₩142,319 | -0.21% | 47.9만 |
|---|
| 2025.10.14 | ₩141,034 | ₩143,990 | ₩140,312 | ₩143,295 | +1.60% | 37.8만 |
|---|
| 2025.10.13 | ₩143,335 | ₩144,793 | ₩142,546 | ₩142,546 | -0.55% | 113.2만 |
|---|
| 2025.10.10 | ₩141,663 | ₩143,148 | ₩140,299 | ₩140,994 | -0.47% | 34.3만 |
|---|